NIFTY 50 19,050 CE traded across 22 sessions from 1 Aug 2023 to 31 Aug 2023, with a life-high of ₹815 and a low of ₹187.6. Final close ₹204.4.
| Date | Open | High | Low | Close | Volume | OI |
|---|---|---|---|---|---|---|
| 1 Aug 2023 | ₹795 | ₹815 | ₹795 | ₹815 | 301 | 22,100 |
| 2 Aug 2023 | ₹690.85 | ₹690.85 | ₹548.95 | ₹602.75 | 12,951 | 22,000 |
| 3 Aug 2023 | ₹563.15 | ₹603 | ₹448.45 | ₹495 | 37,601 | 18,600 |
| 4 Aug 2023 | ₹541 | ₹575 | ₹512.2 | ₹570.95 | 3,951 | 18,350 |
| 7 Aug 2023 | ₹600.75 | ₹658 | ₹575.85 | ₹632 | 2,251 | 17,850 |
| 8 Aug 2023 | ₹619.25 | ₹621.75 | ₹590 | ₹598.35 | 601 | 17,900 |
| 9 Aug 2023 | ₹580.05 | ₹669.55 | ₹524.15 | ₹669.55 | 1,252 | 17,450 |
| 10 Aug 2023 | ₹598 | ₹600 | ₹540 | ₹564.9 | 651 | 17,200 |
| 11 Aug 2023 | ₹521 | ₹527.55 | ₹486.5 | ₹486.5 | 2,151 | 15,850 |
| 14 Aug 2023 | ₹372.75 | ₹475 | ₹343.85 | ₹461.9 | 16,352 | 12,350 |
| 16 Aug 2023 | ₹364.9 | ₹471.25 | ₹364.9 | ₹450.9 | 25,101 | 12,100 |
| 17 Aug 2023 | ₹406.8 | ₹415.85 | ₹360 | ₹379.75 | 12,401 | 17,250 |
| 18 Aug 2023 | ₹317.95 | ₹362.2 | ₹282.35 | ₹313.95 | 27,601 | 20,400 |
| 21 Aug 2023 | ₹322.95 | ₹400.9 | ₹307.35 | ₹372.55 | 29,101 | 21,200 |
| 22 Aug 2023 | ₹379.95 | ₹396.3 | ₹344.45 | ₹357.6 | 9,252 | 19,350 |
| 23 Aug 2023 | ₹352.85 | ₹417.75 | ₹329.3 | ₹397.05 | 8,651 | 19,600 |
| 24 Aug 2023 | ₹464.05 | ₹530 | ₹344.45 | ₹359.95 | 24,051 | 17,000 |
| 25 Aug 2023 | ₹328.6 | ₹328.6 | ₹206.8 | ₹210.2 | 10,92,401 | 48,050 |
| 28 Aug 2023 | ₹250.45 | ₹316.05 | ₹224.7 | ₹275 | 8,96,703 | 81,350 |
| 29 Aug 2023 | ₹312.65 | ₹318.9 | ₹262 | ₹299.7 | 4,42,051 | 70,100 |
| 30 Aug 2023 | ₹356.1 | ₹392.55 | ₹282.95 | ₹290 | 1,17,051 | 59,750 |
| 31 Aug 2023 | ₹296.25 | ₹333.3 | ₹187.6 | ₹204.4 | 13,59,001 | 49,450 |